Skip to main content
logo
Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
2.430
+0.050 (2.10%)
At close: Nov 19, 2025, 4:00 PM EST
2.470
+0.040 (1.64%)
After-hours: Nov 19, 2025, 8:00 PM EST

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252.412.492.362.432.432.10%77,769,705
Nov 18, 20252.362.412.322.382.38-0.42%58,291,095
Nov 17, 20252.472.512.352.392.39-3.63%67,438,330
Nov 14, 20252.412.542.372.482.48-0.40%50,685,750
Nov 13, 20252.582.632.472.492.49-3.86%82,139,976
Nov 12, 20252.592.652.552.592.59-57,713,007
Nov 11, 20252.602.612.542.592.59-1.89%47,660,408
Nov 10, 20252.662.682.592.642.643.53%63,639,210
Nov 7, 20252.482.582.412.552.55-0.39%77,939,083
Nov 6, 20252.652.672.532.562.56-4.12%86,321,897
Nov 5, 20252.752.782.642.672.67-2.55%69,213,568
Nov 4, 20252.802.832.722.742.74-6.16%91,508,256
Nov 3, 20253.163.202.892.922.92-7.89%102,902,595
Oct 31, 20253.233.303.123.173.17-1.55%87,054,495
Oct 30, 20253.143.253.073.223.221.58%75,210,627
Oct 29, 20253.093.243.013.173.173.26%119,173,029
Oct 28, 20252.963.172.913.073.0710.43%126,829,874
Oct 27, 20252.832.872.702.782.78-1.07%64,935,259
Oct 24, 20252.742.852.712.812.812.93%90,256,218
Oct 23, 20252.762.792.702.732.730.37%65,996,323
Oct 22, 20252.602.762.592.722.72-99,891,265
Oct 21, 20252.882.922.672.722.72-7.17%74,703,841
Oct 20, 20252.993.002.852.932.930.34%80,419,154
Oct 17, 20252.913.082.852.922.92-5.50%88,062,598
Oct 16, 20253.203.423.073.093.09-2.52%135,296,304
Oct 15, 20253.263.353.053.173.17-0.63%119,504,272
Oct 14, 20253.083.292.873.193.193.57%120,866,655
Oct 13, 20253.043.143.013.083.086.94%95,354,366
Oct 10, 20252.843.082.792.882.881.77%133,598,716
Oct 9, 20252.842.972.782.832.83-1.05%113,842,834
Oct 8, 20252.882.992.802.862.860.35%125,282,256
Oct 7, 20252.842.972.802.852.851.42%166,851,059
Oct 6, 20252.832.962.792.812.810.36%130,299,733
Oct 3, 20252.782.862.732.802.801.08%119,674,032
Oct 2, 20252.792.862.702.772.77-100,414,458
Oct 1, 20252.732.802.712.772.770.73%100,270,563
Sep 30, 20252.752.822.722.752.75-1.43%116,383,422
Sep 29, 20252.842.852.752.792.790.72%105,339,078
Sep 26, 20252.852.932.752.772.77-3.15%114,359,921
Sep 25, 20252.682.872.642.862.864.00%96,822,603
Sep 24, 20252.802.952.732.752.75-2.48%115,983,712
Sep 23, 20252.822.922.772.822.821.44%125,131,276
Sep 22, 20252.702.792.612.782.784.12%93,405,143
Sep 19, 20252.562.742.552.672.673.89%112,473,274
Sep 18, 20252.562.582.492.572.571.18%59,550,059
Sep 17, 20252.482.582.472.542.541.60%67,888,774
Sep 16, 20252.592.602.472.502.50-3.10%72,966,983
Sep 15, 20252.352.612.342.582.588.86%96,577,706
Sep 12, 20252.442.442.352.372.37-2.47%59,090,756
Sep 11, 20252.452.502.412.432.43-0.82%69,155,201